Brooge Energy Limited (BROG)
NASDAQ: BROG · Real-Time Price · USD
1.280
-0.040 (-3.03%)
At close: May 12, 2025, 4:00 PM
1.260
-0.020 (-1.56%)
After-hours: May 12, 2025, 4:47 PM EDT
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.15 | 1.32 | 1.15 | 1.28 | 1.28 | -3.03% | 11,737 |
| May 9, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 4,824 |
| May 8, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 2,325 |
| May 7, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | - | 2,490 |
| May 6, 2025 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 8,945 |
| May 5, 2025 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 1.60% | 2,477 |
| May 2, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -0.71% | 14,410 |
| May 1, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.86% | 3,685 |
| Apr 30, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 3.00% | 1,569 |
| Apr 29, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -1.56% | 1,198 |
| Apr 28, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | -2.48% | 8,393 |
| Apr 25, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 2.04% | 6,214 |
| Apr 24, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -4.67% | 423 |
| Apr 23, 2025 | 1.18 | 1.31 | 1.18 | 1.29 | 1.29 | 3.63% | 6,513 |
| Apr 22, 2025 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | -2.36% | 2,734 |
| Apr 21, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 11,480 |
| Apr 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.81% | 3,500 |
| Apr 16, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.71% | 23,409 |
| Apr 15, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 4,345 |
| Apr 14, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 1,091 |
| Apr 11, 2025 | 1.21 | 1.22 | 1.14 | 1.20 | 1.20 | 3.45% | 3,172 |
| Apr 10, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 1,123 |
| Apr 9, 2025 | 1.08 | 1.19 | 1.06 | 1.17 | 1.17 | 0.26% | 13,094 |
| Apr 8, 2025 | 1.14 | 1.24 | 1.11 | 1.17 | 1.17 | 2.37% | 11,088 |
| Apr 7, 2025 | 1.03 | 1.21 | 1.03 | 1.14 | 1.14 | -6.17% | 7,544 |
| Apr 4, 2025 | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -3.57% | 12,482 |
| Apr 3, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 31,923 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -2.42% | 2,469 |
| Apr 1, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 6,365 |
| Mar 31, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | -2.31% | 2,368 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | -1.52% | 3,326 |
| Mar 27, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | - | 1,808 |
| Mar 26, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 4,770 |
| Mar 25, 2025 | 1.20 | 1.28 | 1.15 | 1.28 | 1.28 | 4.07% | 7,888 |
| Mar 24, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 9,113 |
| Mar 21, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 3,149 |
| Mar 20, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 8,814 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 15,624 |
| Mar 18, 2025 | 1.07 | 1.19 | 1.05 | 1.19 | 1.19 | 8.28% | 61,369 |
| Mar 17, 2025 | 1.27 | 1.33 | 1.04 | 1.10 | 1.10 | -14.14% | 101,978 |
| Mar 14, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 15,415 |
| Mar 13, 2025 | 1.27 | 1.44 | 1.27 | 1.31 | 1.31 | 5.65% | 48,978 |
| Mar 12, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 7,944 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -5.65% | 7,189 |
| Mar 10, 2025 | 1.25 | 1.31 | 1.21 | 1.24 | 1.24 | 1.64% | 7,170 |
| Mar 7, 2025 | 1.21 | 1.31 | 1.18 | 1.22 | 1.22 | -4.69% | 7,968 |
| Mar 6, 2025 | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | 5.79% | 39,560 |
| Mar 5, 2025 | 1.20 | 1.46 | 1.16 | 1.21 | 1.21 | 9.01% | 79,088 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.08 | 1.11 | 1.11 | 0.91% | 22,944 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -6.78% | 5,237 |